| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-10 | -5.88% | 1,900 | 1,800 | 0.3 |
145
170
160
|
|
2 tháng
(2025-12-01) |
33 | 25.98% | 3,400 | 3,000 | 0.5 |
127
170
160
|
|
3 tháng
(2025-10-30) |
33 | 25.98% | 6,400 | 4,000 | 0.6 |
127
170
160
|
|
6 tháng
(2025-08-01) |
44 | 37.93% | 47,200 | 41,500 | 5.3 |
116
170
160
|
|
12 tháng
(2025-02-03) |
52.61 | 48.99% | 158,100 | 96,200 | 11.7 |
107.39
170
160
|
|
24 tháng
(2024-02-15) |
-12.48 | -7.24% | 371,114 | 100,600 | 12.2 |
107.39
179.79
160
|
|
36 tháng
(2023-02-13) |
46.60 | 41.09% | 433,316 | 101,000 | 12.3 |
94.11
213.78
160
|
|
60 tháng
(2021-02-23) |
114.18 | 249.19% | 930,503 | 102,600 | 12.5 |
40.44
213.78
160
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 25/12/2014 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 24/12/2014 |
19.03
|
500 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 |
| 23/12/2014 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 22/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 19/12/2014 |
19.63
|
1,000 | 19.63 | 19.63 | 19.63 | 0 | 1,000 | -0.0 |
| 18/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 17/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 16/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 15/12/2014 |
19.63
|
1,300 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 12/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 11/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 10/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 09/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 08/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 05/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 04/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 03/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 02/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 01/12/2014 |
19.63
|
0 | 19.63 | 19.63 | 19.63 | 0 | 0 | 0 |
| 28/11/2014 |
19.63
|
400 | 19.63 | 19.63 | 19.63 | 400 | 0 | 0.0 |
| 27/11/2014 |
17.84
|
900 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 26/11/2014 |
19.63
|
100 | 19.63 | 19.63 | 19.63 | 100 | 0 | 0.0 |
| 25/11/2014 |
17.84
|
900 | 17.84 | 17.84 | 17.84 | 400 | 0 | 0.0 |
| 24/11/2014 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 21/11/2014 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 0 | 100 | -0.0 |
| 20/11/2014 |
18.97
|
100 | 18.97 | 18.97 | 16.65 | 100 | 0 | 0.0 |
| 19/11/2014 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 18/11/2014 |
17.25
|
0 | 17.25 | 17.25 | 17.25 | 0 | 0 | 0 |
| 17/11/2014 |
17.25
|
100 | 17.25 | 17.25 | 17.25 | 100 | 0 | 0.0 |
| 14/11/2014 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 13/11/2014 |
15.88
|
300 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
| 12/11/2014 |
17.54
|
0 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
| 11/11/2014 |
17.54
|
100 | 17.54 | 17.54 | 17.54 | 0 | 0 | 0 |
| 10/11/2014 |
18.61
|
1,100 | 15.76 | 18.61 | 15.76 | 0 | 0 | 0 |
| 07/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 06/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 05/11/2014 |
16.95
|
700 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 04/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 03/11/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 31/10/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 30/10/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 29/10/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 28/10/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 27/10/2014 |
16.95
|
100 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 24/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 23/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 22/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 21/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 20/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 17/10/2014 |
18.38
|
1,100 | 16.95 | 18.38 | 16.95 | 0 | 0 | 0 |
| 16/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 15/10/2014 |
17.07
|
0 | 17.07 | 17.07 | 17.07 | 0 | 0 | 0 |
| 14/10/2014 |
16.95
|
500 | 17.25 | 17.25 | 16.95 | 0 | 0 | 0 |
| 13/10/2014 |
16.95
|
2,500 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 10/10/2014 |
17.90
|
200 | 19.68 | 19.68 | 17.90 | 0 | 0 | 0 |
| 09/10/2014 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 08/10/2014 |
17.78
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 |
| 07/10/2014 |
17.78
|
200 | 17.96 | 17.96 | 17.78 | 0 | 0 | 0 |
| 06/10/2014 |
16.65
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 03/10/2014 |
16.65
|
0 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 |
| 02/10/2014 |
16.65
|
200 | 16.06 | 16.65 | 16.06 | 0 | 100 | -0.0 |
| 01/10/2014 |
17.37
|
900 | 17.37 | 17.37 | 17.37 | 0 | 0 | 0 |
| 30/09/2014 |
19.27
|
0 | 19.27 | 19.27 | 19.27 | 0 | 0 | 0 |
| 29/09/2014 |
19.27
|
100 | 19.27 | 19.27 | 19.27 | 100 | 0 | 0.0 |
| 26/09/2014 |
17.66
|
2,000 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 25/09/2014 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 24/09/2014 |
17.66
|
200 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 23/09/2014 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 |
| 22/09/2014 |
17.66
|
100 | 16.06 | 17.66 | 17.66 | 0 | 0 | 0 |
| 19/09/2014 |
16.06
|
0 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 18/09/2014 |
16.06
|
1,000 | 16.06 | 16.06 | 16.06 | 0 | 0 | 0 |
| 17/09/2014 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 16/09/2014 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 15/09/2014 |
17.84
|
100 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 |
| 12/09/2014 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 11/09/2014 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 10/09/2014 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 09/09/2014 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 08/09/2014 |
18.97
|
2,800 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 |
| 05/09/2014 |
22.00
|
400 | 18.08 | 22.00 | 18.08 | 0 | 0 | 0 |
| 04/09/2014 |
20.04
|
100 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 |
| 03/09/2014 |
22.24
|
0 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 29/08/2014 |
22.24
|
100 | 22.24 | 22.24 | 22.24 | 0 | 0 | 0 |
| 28/08/2014 |
20.46
|
100 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 |
| 27/08/2014 |
18.61
|
0 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 26/08/2014 |
18.61
|
100 | 18.61 | 18.61 | 18.61 | 0 | 0 | 0 |
| 25/08/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 22/08/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 21/08/2014 |
16.95
|
2,000 | 16.95 | 16.95 | 16.95 | 1,000 | 0 | 0.0 |
| 20/08/2014 |
16.95
|
5,000 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 19/08/2014 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 18/08/2014 |
16.95
|
2,000 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
| 15/08/2014 |
16.65
|
1,000 | 16.65 | 16.65 | 16.65 | 1,000 | 0 | 0.0 |
| 14/08/2014 |
16.95
|
200 | 17.07 | 17.07 | 16.95 | 0 | 0 | 0 |
| 13/08/2014 |
16.95
|
2,500 | 16.06 | 16.95 | 16.06 | 0 | 0 | 0 |
| 12/08/2014 |
16.95
|
0 | 16.89 | 16.89 | 16.89 | 0 | 0 | 0 |
| 11/08/2014 |
16.95
|
3,000 | 16.83 | 16.95 | 16.83 | 1,000 | 0 | 0.0 |
| 08/08/2014 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 07/08/2014 |
16.83
|
1,000 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |